End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 510.05 | 517.05 | 504.20 | 508.55 | +2.00 | +0.39% | 0.05 cr | 510.05 | 46.0% | ₹27 cr |
| 03 Sep '26 | 494.90 | 509.00 | 492.05 | 506.55 | +15.50 | +3.16% | 0.04 cr | 503.20 | 44.7% | ₹19 cr |
| 02 Sep '26 | 491.10 | 496.10 | 489.50 | 491.05 | −6.00 | −1.21% | 0.01 cr | 492.20 | 66.5% | ₹6 cr |
| 01 Sep '26 | 498.00 | 504.80 | 489.50 | 497.05 | −1.85 | −0.37% | 0.03 cr | 495.63 | 49.0% | ₹16 cr |
| 31 Aug '26 | 508.00 | 508.30 | 497.10 | 498.90 | −9.35 | −1.84% | 0.03 cr | 501.26 | 54.4% | ₹15 cr |
| 28 Aug '26 | 505.70 | 514.05 | 505.70 | 508.25 | −1.35 | −0.26% | 0.01 cr | 510.75 | 47.7% | ₹7 cr |
| 27 Aug '26 | 514.40 | 514.40 | 507.60 | 509.60 | −4.80 | −0.93% | 0.02 cr | 510.32 | 53.6% | ₹8 cr |
| 26 Aug '26 | 507.05 | 516.00 | 505.00 | 514.40 | +7.90 | +1.56% | 0.02 cr | 511.73 | 42.7% | ₹13 cr |
| 25 Aug '26 | 507.00 | 512.15 | 503.15 | 506.50 | −0.50 | −0.10% | 0.02 cr | 507.23 | 41.1% | ₹11 cr |
| 24 Aug '26 | 514.00 | 515.70 | 504.80 | 507.00 | −3.60 | −0.71% | 0.02 cr | 508.60 | 47.0% | ₹13 cr |
| 21 Aug '26 | 509.35 | 521.90 | 508.50 | 510.60 | +1.25 | +0.25% | 0.04 cr | 515.71 | 41.6% | ₹21 cr |
| 20 Aug '26 | 512.00 | 516.50 | 507.15 | 509.35 | −2.70 | −0.53% | 0.03 cr | 510.66 | 46.7% | ₹15 cr |
| 19 Aug '26 | 517.00 | 518.40 | 508.50 | 512.05 | −6.10 | −1.18% | 0.05 cr | 513.75 | 63.1% | ₹23 cr |
| 18 Aug '26 | 522.70 | 524.00 | 516.20 | 518.15 | −3.00 | −0.58% | 0.02 cr | 520.22 | 40.3% | ₹11 cr |
| 17 Aug '26 | 531.15 | 531.15 | 518.40 | 521.15 | −10.00 | −1.88% | 0.04 cr | 522.60 | 35.5% | ₹22 cr |
| 14 Aug '26 | 520.70 | 534.00 | 512.75 | 531.15 | +7.85 | +1.50% | 0.16 cr | 524.60 | 21.9% | ₹82 cr |
| 13 Aug '26 | 495.00 | 542.50 | 492.25 | 523.30 | +33.85 | +6.92% | 2.35 cr | 530.41 | 5.2% | ₹1,249 cr |
| 12 Aug '26 | 497.35 | 499.75 | 487.90 | 489.45 | −6.40 | −1.29% | 0.02 cr | 492.98 | 56.4% | ₹8 cr |
| 11 Aug '26 | 501.00 | 502.95 | 495.00 | 495.85 | −4.65 | −0.93% | 0.01 cr | 498.53 | 56.6% | ₹7 cr |
| 10 Aug '26 | 499.90 | 506.00 | 496.15 | 500.50 | +2.90 | +0.58% | 0.02 cr | 502.73 | 46.7% | ₹10 cr |
| 07 Aug '26 | 500.90 | 502.55 | 496.15 | 497.60 | −3.30 | −0.66% | 0.04 cr | 498.36 | 74.7% | ₹19 cr |
| 06 Aug '26 | 504.95 | 508.50 | 499.00 | 500.90 | +1.20 | +0.24% | 0.03 cr | 501.68 | 49.9% | ₹13 cr |
| 05 Aug '26 | 511.80 | 513.80 | 495.10 | 499.70 | −9.70 | −1.90% | 0.04 cr | 501.54 | 57.9% | ₹22 cr |
| 04 Aug '26 | 518.05 | 527.00 | 505.50 | 509.40 | −6.80 | −1.32% | 0.04 cr | 518.04 | 45.5% | ₹18 cr |
| 03 Aug '26 | 523.00 | 538.00 | 515.20 | 516.20 | −0.40 | −0.08% | 0.05 cr | 520.36 | 44.1% | ₹28 cr |
| 31 Jul '26 | 511.30 | 520.00 | 508.80 | 516.60 | +4.80 | +0.94% | 0.03 cr | 515.72 | 45.7% | ₹14 cr |
| 30 Jul '26 | 525.00 | 525.00 | 510.75 | 511.80 | −11.80 | −2.25% | 0.02 cr | 515.91 | 47.5% | ₹10 cr |
| 29 Jul '26 | 511.65 | 529.00 | 511.65 | 523.60 | +13.40 | +2.63% | 0.05 cr | 523.20 | 36.6% | ₹27 cr |
| 28 Jul '26 | 513.00 | 524.25 | 508.60 | 510.20 | −2.10 | −0.41% | 0.05 cr | 517.35 | 53.7% | ₹26 cr |
| 27 Jul '26 | 505.50 | 513.90 | 504.75 | 512.30 | +10.05 | +2.00% | 0.03 cr | 511.22 | 49.2% | ₹13 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
